KissMeData/147760/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202100,399168510,5130,5130,5130,5130,465
20231213,202000,399168510,5130,5130,5130,5130,0
20231213,201900,399168510,5130,5130,5130,5130,0
20231213,201800,399168510,5130,5130,5130,5130,0
20231213,201700,399168510,5130,5130,5130,5130,0
20231213,201600,399168510,5130,5130,5130,5130,0
20231213,201500,399168510,5130,5130,5130,5130,0
20231213,201400,399168510,5130,5130,5130,5130,0
20231213,201300,399168510,5130,5130,5130,5130,0
20231213,201200,399168510,5130,5130,5130,5130,0
20231213,201100,399168510,5130,5130,5130,5130,0
20231213,201000,399168510,5130,5130,5130,5130,0
20231213,200900,399168510,5130,5130,5130,5130,0
20231213,200800,399168510,5130,5130,5130,5130,0
20231213,200700,399168510,5130,5130,5130,5130,0
20231213,200600,399168510,5130,5130,5130,5130,0
20231213,200500,399168510,5130,5130,5130,5130,0
20231213,200400,399168510,5130,5130,5130,5130,0
20231213,200300,399168510,5130,5130,5130,5130,0
20231213,200200,399168510,5130,5130,5130,5130,0
20231213,200100,399168510,5130,5130,5130,5130,0
20231213,200000,399168510,5130,5130,5130,5130,0
20231213,195900,399168510,5130,5130,5130,5130,0
20231213,195800,399168510,5130,5130,5130,5130,0
20231213,195700,399168510,5130,5130,5130,5130,0
20231213,195600,399168510,5130,5130,5130,5130,0
20231213,195500,399168510,5130,5130,5130,5130,0
20231213,195400,399168510,5130,5130,5130,5130,0
20231213,195300,399168510,5130,5130,5130,5130,0
20231213,195200,399168510,5130,5130,5130,5130,0
20231213,195100,399168510,5130,5130,5130,5130,465
20231213,195000,399168510,5130,5130,5130,5130,0
20231213,194900,399168510,5130,5130,5130,5130,0
20231213,194800,399168510,5130,5130,5130,5130,0
20231213,194700,399168510,5130,5130,5130,5130,0
20231213,194600,399168510,5130,5130,5130,5130,0
20231213,194500,399168510,5130,5130,5130,5130,0
20231213,194400,399168510,5130,5130,5130,5130,0
20231213,194300,399168510,5130,5130,5130,5130,0
20231213,194200,399168510,5130,5130,5130,5130,0
20231213,194100,399168510,5130,5130,5130,5130,0
20231213,194000,399168510,5130,5130,5130,5130,0
20231213,193900,399168510,5130,5130,5130,5130,0
20231213,193800,399168510,5130,5130,5130,5130,0
20231213,193700,399168510,5130,5130,5130,5130,0
20231213,193600,399168510,5130,5130,5130,5130,0
20231213,193500,399168510,5130,5130,5130,5130,0
20231213,193400,399168510,5130,5130,5130,5130,0
20231213,193300,399168510,5130,5130,5130,5130,0
20231213,193200,399168510,5130,5130,5130,5130,0
20231213,193100,399168510,5130,5130,5130,5130,0
20231213,193000,399168510,5130,5130,5130,5130,0
20231213,192900,399168510,5130,5130,5130,5130,0
20231213,192800,399168510,5130,5130,5130,5130,0
20231213,192700,399168510,5130,5130,5130,5130,0
20231213,192600,399168510,5130,5130,5130,5130,0
20231213,192500,399168510,5130,5130,5130,5130,0
20231213,192400,399168510,5130,5130,5130,5130,0
20231213,192300,399168510,5130,5130,5130,5130,0
20231213,192200,399168510,5130,5130,5130,5130,0
20231213,192100,399168510,5130,5130,5130,5130,465
20231213,192000,399168510,5130,5130,5130,5130,0
20231213,191900,399168510,5130,5130,5130,5130,0
20231213,191800,399168510,5130,5130,5130,5130,0
20231213,191700,399168510,5130,5130,5130,5130,0
20231213,191600,399168510,5130,5130,5130,5130,0
20231213,191500,399168510,5130,5130,5130,5130,0
20231213,191400,399168510,5130,5130,5130,5130,0
20231213,191300,399168510,5130,5130,5130,5130,0
20231213,191200,399168510,5130,5130,5130,5130,0
20231213,191100,399168510,5130,5130,5130,5130,0
20231213,191000,399168510,5130,5130,5130,5130,0
20231213,190900,399168510,5130,5130,5130,5130,0
20231213,190800,399168510,5130,5130,5130,5130,0
20231213,190700,399168510,5130,5130,5130,5130,0
20231213,190600,399168510,5130,5130,5130,5130,0
20231213,190500,399168510,5130,5130,5130,5130,0
20231213,190400,399168510,5130,5130,5130,5130,0
20231213,190300,399168510,5130,5130,5130,5130,0
20231213,190200,399168510,5130,5130,5130,5130,0
20231213,190100,399168510,5130,5130,5130,5130,0
20231213,190000,399168510,5130,5130,5130,5130,0
20231213,185900,399168510,5130,5130,5130,5130,0
20231213,185800,399168510,5130,5130,5130,5130,0
20231213,185700,399168510,5130,5130,5130,5130,0
20231213,185600,399168510,5130,5130,5130,5130,0
20231213,185500,399168510,5130,5130,5130,5130,0
20231213,185400,399168510,5130,5130,5130,5130,0
20231213,185300,399168510,5130,5130,5130,5130,0
20231213,185200,399168510,5130,5130,5130,5130,0
20231213,185100,399168510,5130,5130,5130,5130,465
20231213,185000,399168510,5130,5130,5130,5130,0
20231213,184900,399168510,5130,5130,5130,5130,0
20231213,184800,399168510,5130,5130,5130,5130,0
20231213,184700,399168510,5130,5130,5130,5130,0
20231213,184600,399168510,5130,5130,5130,5130,0
20231213,184500,399168510,5130,5130,5130,5130,0
20231213,184400,399168510,5130,5130,5130,5130,0
20231213,184300,399168510,5130,5130,5130,5130,0
20231213,184200,399168510,5130,5130,5130,5130,0
20231213,184100,399168510,5130,5130,5130,5130,0
20231213,184000,399168510,5130,5130,5130,5130,0
20231213,183900,399168510,5130,5130,5130,5130,0
20231213,183800,399168510,5130,5130,5130,5130,0
20231213,183700,399168510,5130,5130,5130,5130,0
20231213,183600,399168510,5130,5130,5130,5130,0
20231213,183500,399168510,5130,5130,5130,5130,0
20231213,183400,399168510,5130,5130,5130,5130,0
20231213,183300,399168510,5130,5130,5130,5130,0
20231213,183200,399168510,5130,5130,5130,5130,0
20231213,183100,399168510,5130,5130,5130,5130,0
20231213,183000,399168510,5130,5130,5130,5130,0
20231213,182900,399168510,5130,5130,5130,5130,0
20231213,182800,399168510,5130,5130,5130,5130,0
20231213,182700,399168510,5130,5130,5130,5130,0
20231213,182600,399168510,5130,5130,5130,5130,0
20231213,182500,399168510,5130,5130,5130,5130,0
20231213,182400,399168510,5130,5130,5130,5130,0
20231213,182300,399168510,5130,5130,5130,5130,0
20231213,182200,399168510,5130,5130,5130,5130,0
20231213,182100,399168510,5130,5130,5130,5130,465
20231213,182000,399168510,5130,5130,5130,5130,0
20231213,181900,399168510,5130,5130,5130,5130,0
20231213,181800,399168510,5130,5130,5130,5130,0
20231213,181700,399168510,5130,5130,5130,5130,0
20231213,181600,399168510,5130,5130,5130,5130,0
20231213,181500,399168510,5130,5130,5130,5130,0
20231213,181400,399168510,5130,5130,5130,5130,0
20231213,181300,399168510,5130,5130,5130,5130,0
20231213,181200,399168510,5130,5130,5130,5130,0
20231213,181100,399168510,5130,5130,5130,5130,0
20231213,181000,399168510,5130,5130,5130,5130,0
20231213,180900,399168510,5130,5130,5130,5130,0
20231213,180800,399168510,5130,5130,5130,5130,0
20231213,180700,399168510,5130,5130,5130,5130,0
20231213,180600,399168510,5130,5130,5130,5130,0
20231213,180500,399168510,5130,5130,5130,5130,0
20231213,180400,399168510,5130,5130,5130,5130,0
20231213,180300,399168510,5130,5130,5130,5130,0
20231213,180200,399168510,5130,5130,5130,5130,0
20231213,180100,399168510,5130,5130,5130,5130,0
20231213,180000,399168510,5130,5130,5130,5130,0
20231213,175900,399168510,5130,5130,5130,5130,0
20231213,175800,399168510,5130,5130,5130,5130,0
20231213,175700,399168510,5130,5130,5130,5130,0
20231213,175600,399168510,5130,5130,5130,5130,0
20231213,175500,399168510,5130,5130,5130,5130,0
20231213,175400,399168510,5130,5130,5130,5130,0
20231213,175300,399168510,5130,5130,5130,5130,0
20231213,175200,399168510,5130,5130,5130,5130,0
20231213,175100,399168510,5130,5130,5130,5130,465
20231213,175000,399168510,5130,5130,5130,5130,0
20231213,174900,399168510,5130,5130,5130,5130,0
20231213,174800,399168510,5130,5130,5130,5130,0
20231213,174700,399168510,5130,5130,5130,5130,0
20231213,174600,399168510,5130,5130,5130,5130,0
20231213,174500,399168510,5130,5130,5130,5130,0
20231213,174400,399168510,5130,5130,5130,5130,0
20231213,174300,399168510,5130,5130,5130,5130,0
20231213,174200,399168510,5130,5130,5130,5130,0
20231213,174100,399168510,5130,5130,5130,5130,0
20231213,174000,399168510,5130,5130,5130,5130,0
20231213,173900,399168510,5130,5130,5130,5130,0
20231213,173800,399168510,5130,5130,5130,5130,0
20231213,173700,399168510,5130,5130,5130,5130,0
20231213,173600,399168510,5130,5130,5130,5130,0
20231213,173500,399168510,5130,5130,5130,5130,0
20231213,173400,399168510,5130,5130,5130,5130,0
20231213,173300,399168510,5130,5130,5130,5130,0
20231213,173200,399168510,5130,5130,5130,5130,0
20231213,173100,399168510,5130,5130,5130,5130,0
20231213,173000,399168510,5130,5130,5130,5130,0
20231213,172900,399168510,5130,5130,5130,5130,0
20231213,172800,399168510,5130,5130,5130,5130,0
20231213,172700,399168510,5130,5130,5130,5130,0
20231213,172600,399168510,5130,5130,5130,5130,0
20231213,172500,399168510,5130,5130,5130,5130,0
20231213,172400,399168510,5130,5130,5130,5130,0
20231213,172300,399168510,5130,5130,5130,5130,0
20231213,172200,399168510,5130,5130,5130,5130,0
20231213,172100,399168510,5130,5130,5130,5130,465
20231213,172000,399168510,5130,5130,5130,5130,0
20231213,171900,399168510,5130,5130,5130,5130,0
20231213,171800,399168510,5130,5130,5130,5130,0
20231213,171700,399168510,5130,5130,5130,5130,0
20231213,171600,399168510,5130,5130,5130,5130,0
20231213,171500,399168510,5130,5130,5130,5130,0
20231213,171400,399168510,5130,5130,5130,5130,0
20231213,171300,399168510,5130,5130,5130,5130,0
20231213,171200,399168510,5130,5130,5130,5130,0
20231213,171100,399168510,5130,5130,5130,5130,0
20231213,171000,399168510,5130,5130,5130,5130,0
20231213,170900,399168510,5130,5130,5130,5130,0
20231213,170800,399168510,5130,5130,5130,5130,0
20231213,170700,399168510,5130,5130,5130,5130,0
20231213,170600,399168510,5130,5130,5130,5130,0
20231213,170500,399168510,5130,5130,5130,5130,0
20231213,170400,399168510,5130,5130,5130,5130,0
20231213,170300,399168510,5130,5130,5130,5130,0
20231213,170200,399168510,5130,5130,5130,5130,0
20231213,170100,399168510,5130,5130,5130,5130,0
20231213,170000,399168510,5130,5130,5130,5130,0
20231213,165900,399168510,5130,5130,5130,5130,0
20231213,165800,399168510,5130,5130,5130,5130,0
20231213,165700,399168510,5130,5130,5130,5130,0
20231213,165600,399168510,5130,5130,5130,5130,0
20231213,165500,399168510,5130,5130,5130,5130,0
20231213,165400,399168510,5130,5130,5130,5130,0
20231213,165300,399168510,5130,5130,5130,5130,0
20231213,165200,399168510,5130,5130,5130,5130,0
20231213,165100,399168510,5130,5130,5130,5130,465
20231213,165000,399168510,5130,5130,5130,5130,0
20231213,164900,399168510,5130,5130,5130,5130,0
20231213,164800,399168510,5130,5130,5130,5130,0
20231213,164700,399168510,5130,5130,5130,5130,0
20231213,164600,399168510,5130,5130,5130,5130,0
20231213,164500,399168510,5130,5130,5130,5130,0
20231213,164400,399168510,5130,5130,5130,5130,0
20231213,164300,399168510,5130,5130,5130,5130,0
20231213,164200,399168510,5130,5130,5130,5130,0
20231213,164100,399168510,5130,5130,5130,5130,0
20231213,164000,399168510,5130,5130,5130,5130,0
20231213,163900,399168510,5130,5130,5130,5130,0
20231213,163800,399168510,5130,5130,5130,5130,0
20231213,163700,399168510,5130,5130,5130,5130,0
20231213,163600,399168510,5130,5130,5130,5130,0
20231213,163500,399168510,5130,5130,5130,5130,0
20231213,163400,399168510,5130,5130,5130,5130,0
20231213,163300,399168510,5130,5130,5130,5130,0
20231213,163200,399168510,5130,5130,5130,5130,0
20231213,163100,399168510,5130,5130,5130,5130,0
20231213,163000,399168510,5130,5130,5130,5130,0
20231213,162900,399168510,5130,5130,5130,5130,0
20231213,162800,399168510,5130,5130,5130,5130,0
20231213,162700,399168510,5130,5130,5130,5130,0
20231213,162600,399168510,5130,5130,5130,5130,0
20231213,162500,399168510,5130,5130,5130,5130,0
20231213,162400,399168510,5130,5130,5130,5130,0
20231213,162300,399168510,5130,5130,5130,5130,0
20231213,162200,399168510,5130,5130,5130,5130,0
20231213,162100,399168510,5130,5130,5130,5130,465
20231213,162000,399168510,5130,5130,5130,5130,0
20231213,161900,399168510,5130,5130,5130,5130,0
20231213,161800,399168510,5130,5130,5130,5130,0
20231213,161700,399168510,5130,5130,5130,5130,0
20231213,161600,399168510,5130,5130,5130,5130,0
20231213,161500,399168510,5130,5130,5130,5130,0
20231213,161400,399168510,5130,5130,5130,5130,0
20231213,161300,399168510,5130,5130,5130,5130,0
20231213,161200,399168510,5130,5130,5130,5130,0
20231213,161100,399168510,5130,5130,5130,5130,0
20231213,161000,399168510,5130,5130,5130,5130,0
20231213,160900,399168510,5130,5130,5130,5130,0
20231213,160800,399168510,5130,5130,5130,5130,0
20231213,160700,399168510,5130,5130,5130,5130,0
20231213,160600,399168510,5130,5130,5130,5130,0
20231213,160500,399168510,5130,5130,5130,5130,0
20231213,160400,399168510,5130,5130,5130,5130,0
20231213,160300,399168510,5130,5130,5130,5130,0
20231213,160200,399168510,5130,5130,5130,5130,0
20231213,160100,399168510,5130,5130,5130,5130,0
20231213,160000,399168510,5130,5130,5130,5130,0
20231213,155900,399168510,5130,5130,5130,5130,0
20231213,155800,399168510,5130,5130,5130,5130,0
20231213,155700,399168510,5130,5130,5130,5130,0
20231213,155600,399168510,5130,5130,5130,5130,0
20231213,155500,399168510,5130,5130,5130,5130,0
20231213,155400,399168510,5130,5130,5130,5130,0
20231213,155300,399168510,5130,5130,5130,5130,0
20231213,155200,399168510,5130,5130,5130,5130,0
20231213,155100,399168510,5130,5130,5130,5130,465
20231213,155000,399168510,5130,5130,5130,5130,0
20231213,154900,399168510,5130,5130,5130,5130,0
20231213,154800,399168510,5130,5130,5130,5130,0
20231213,154700,399168510,5130,5130,5130,5130,0
20231213,154600,399168510,5130,5130,5130,5130,0
20231213,154500,399168510,5130,5130,5130,5130,0
20231213,154400,399168510,5130,5130,5130,5130,0
20231213,154300,399168510,5130,5130,5130,5130,0
20231213,154200,399168510,5130,5130,5130,5130,0
20231213,154100,399168510,5130,5130,5130,5130,0
20231213,154000,399168510,5130,5130,5130,5130,0
20231213,153900,399168510,5130,5130,5130,5130,0
20231213,153800,399168510,5130,5130,5130,5130,0
20231213,153700,399168510,5130,5130,5130,5130,0
20231213,153600,399168510,5130,5130,5130,5130,0
20231213,153500,399168510,5130,5130,5130,5130,0
20231213,153400,399168510,5130,5130,5130,5130,0
20231213,153300,399168510,5130,5130,5130,5130,0
20231213,153200,399168510,5130,5130,5130,5130,0
20231213,153100,399168510,5130,5130,5130,5130,0
20231213,153000,399168510,5130,5130,5130,5130,465
20231213,152900,396783060,5130,5130,5130,5130,0
20231213,152800,396783060,5130,5130,5130,5130,0
20231213,152700,396783060,5130,5130,5130,5130,0
20231213,152600,396783060,5130,5130,5130,5130,0
20231213,152500,396783060,5130,5130,5130,5130,0
20231213,152400,396783060,5130,5130,5130,5130,0
20231213,152300,396783060,5130,5130,5130,5130,0
20231213,152200,396783060,5130,5130,5130,5130,0
20231213,152100,396783060,5130,5130,5130,5130,0
20231213,152000,396783060,5130,5130,5130,5130,0
20231213,151900,396783060,5130,5120,5130,5120,229
20231213,151800,395609570,5130,5130,5130,5130,0
20231213,151700,395609570,5130,5130,5130,5130,0
20231213,151600,395609570,5130,5130,5130,5130,12
20231213,151500,395548010,5110,5110,5110,5110,15
20231213,151400,395471360,5130,5130,5130,5130,0
20231213,151300,395471360,5130,5120,5130,5120,422
20231213,151200,393309100,5120,5120,5120,5120,0
20231213,151100,393309100,5120,5120,5120,5120,0
20231213,151000,393309100,5120,5120,5120,5120,0
20231213,150900,393309100,5120,5120,5120,5120,3
20231213,150800,393293740,5130,5130,5130,5130,0
20231213,150700,393293740,5130,5130,5130,5130,0
20231213,150600,393293740,5130,5130,5130,5130,125
20231213,150500,392652490,5080,5100,5100,5080,1152
20231213,150400,386792730,5140,5140,5140,5140,0
20231213,150300,386792730,5140,5140,5140,5140,0
20231213,150200,386792730,5140,5140,5140,5140,0
20231213,150100,386792730,5140,5140,5140,5140,0
20231213,150000,386792730,5140,5140,5140,5140,0
20231213,145900,386792730,5140,5140,5140,5140,0
20231213,145800,386792730,5140,5140,5140,5140,0
20231213,145700,386792730,5140,5140,5140,5140,0
20231213,145600,386792730,5140,5140,5140,5140,0
20231213,145500,386792730,5140,5140,5140,5140,0
20231213,145400,386792730,5140,5140,5140,5140,0
20231213,145300,386792730,5140,5140,5140,5140,0
20231213,145200,386792730,5140,5140,5140,5140,0
20231213,145100,386792730,5140,5120,5140,5120,250
20231213,145000,385511500,5110,5110,5110,5110,110
20231213,144900,384949400,5120,5120,5120,5120,0
20231213,144800,384949400,5120,5120,5120,5120,0
20231213,144700,384949400,5120,5120,5120,5120,0
20231213,144600,384949400,5120,5120,5120,5120,0
20231213,144500,384949400,5120,5120,5120,5120,0
20231213,144400,384949400,5120,5100,5120,5100,1532
20231213,144300,377135760,5100,5100,5100,5100,0
20231213,144200,377135760,5100,5090,5100,5080,1353
20231213,144100,370257050,5100,5100,5100,5100,0
20231213,144000,370257050,5100,5100,5100,5100,100
20231213,143900,369747050,5100,5100,5100,5100,0
20231213,143800,369747050,5100,5100,5100,5100,0
20231213,143700,369747050,5100,5100,5100,5100,0
20231213,143600,369747050,5100,5100,5100,5100,0
20231213,143500,369747050,5100,5100,5100,5100,0
20231213,143400,369747050,5100,5100,5100,5100,0
20231213,143300,369747050,5100,5100,5100,5100,0
20231213,143200,369747050,5100,5100,5100,5100,0
20231213,143100,369747050,5100,5100,5100,5100,0
20231213,143000,369747050,5100,5100,5100,5100,0
20231213,142900,369747050,5100,5100,5100,5100,1
20231213,142800,369741950,5100,5100,5100,5100,8
20231213,142700,369701150,5100,5100,5100,5100,1
20231213,142600,369696050,5110,5110,5110,5110,0
20231213,142500,369696050,5110,5110,5110,5110,0
20231213,142400,369696050,5110,5110,5110,5110,0
20231213,142300,369696050,5110,5110,5110,5110,0
20231213,142200,369696050,5110,5100,5110,5100,34
20231213,142100,369522500,5110,5100,5110,5100,50
20231213,142000,369267270,5080,5090,5090,5080,488
20231213,141900,366787140,5090,5090,5100,5090,264
20231213,141800,365443350,5110,5110,5110,5110,0
20231213,141700,365443350,5110,5110,5110,5110,0
20231213,141600,365443350,5110,5110,5110,5110,0
20231213,141500,365443350,5110,5110,5110,5110,0
20231213,141400,365443350,5110,5110,5110,5110,0
20231213,141300,365443350,5110,5110,5110,5110,0
20231213,141200,365443350,5110,5110,5110,5110,0
20231213,141100,365443350,5110,5110,5110,5110,0
20231213,141000,365443350,5110,5110,5110,5110,0
20231213,140900,365443350,5110,5090,5110,5090,19
20231213,140800,365346280,5120,5120,5120,5120,0
20231213,140700,365346280,5120,5120,5120,5120,0
20231213,140600,365346280,5120,5120,5120,5120,0
20231213,140500,365346280,5120,5120,5120,5120,0
20231213,140400,365346280,5120,5120,5120,5120,10
20231213,140300,365295080,5120,5120,5120,5120,0
20231213,140200,365295080,5120,5120,5120,5120,15
20231213,140100,365218280,5090,5090,5090,5090,0
20231213,140000,365218280,5090,5090,5090,5090,1
20231213,135900,365213190,5130,5130,5130,5130,0
20231213,135800,365213190,5130,5130,5130,5130,100
20231213,135700,364700190,5130,5130,5130,5130,0
20231213,135600,364700190,5130,5130,5130,5130,0
20231213,135500,364700190,5130,5130,5130,5130,0
20231213,135400,364700190,5130,5130,5130,5130,0
20231213,135300,364700190,5130,5130,5130,5130,0
20231213,135200,364700190,5130,5130,5130,5130,0
20231213,135100,364700190,5130,5130,5130,5130,0
20231213,135000,364700190,5130,5130,5130,5130,1
20231213,134900,364695060,5130,5100,5130,5070,1502
20231213,134800,357069850,5140,5140,5140,5140,0
20231213,134700,357069850,5140,5140,5140,5140,0
20231213,134600,357069850,5140,5140,5140,5140,0
20231213,134500,357069850,5140,5140,5140,5140,0
20231213,134400,357069850,5140,5140,5140,5140,0
20231213,134300,357069850,5140,5140,5140,5140,0
20231213,134200,357069850,5140,5120,5140,5120,278
20231213,134100,355644980,5120,5120,5120,5120,0
20231213,134000,355644980,5120,5120,5120,5120,9
20231213,133900,355598900,5140,5140,5140,5140,0
20231213,133800,355598900,5140,5140,5140,5140,0
20231213,133700,355598900,5140,5140,5140,5140,0
20231213,133600,355598900,5140,5140,5140,5140,0
20231213,133500,355598900,5140,5140,5140,5140,0
20231213,133400,355598900,5140,5140,5140,5140,0
20231213,133300,355598900,5140,5140,5140,5140,0
20231213,133200,355598900,5140,5140,5140,5140,0
20231213,133100,355598900,5140,5140,5140,5140,0
20231213,133000,355598900,5140,5140,5140,5140,0
20231213,132900,355598900,5140,5140,5140,5140,0
20231213,132800,355598900,5140,5140,5140,5140,0
20231213,132700,355598900,5140,5130,5140,5130,500
20231213,132600,353032860,5130,5130,5130,5130,0
20231213,132500,353032860,5130,5130,5130,5130,0
20231213,132400,353032860,5130,5130,5130,5130,15
20231213,132300,352955910,5120,5120,5120,5120,4
20231213,132200,352935430,5140,5130,5140,5130,118
20231213,132100,352330050,5140,5130,5140,5130,300
20231213,132000,350790990,5130,5090,5130,5090,2
20231213,131900,350780770,5130,5130,5130,5130,0
20231213,131800,350780770,5130,5130,5130,5130,0
20231213,131700,350780770,5130,5130,5130,5130,0
20231213,131600,350780770,5130,5130,5130,5130,0
20231213,131500,350780770,5130,5130,5130,5130,0
20231213,131400,350780770,5130,5130,5130,5130,3
20231213,131300,350765380,5130,5130,5130,5130,0
20231213,131200,350765380,5130,5130,5130,5130,0
20231213,131100,350765380,5130,5130,5130,5130,0
20231213,131000,350765380,5130,5090,5130,5090,9
20231213,130900,350719530,5140,5140,5140,5140,13
20231213,130800,350652710,5090,5090,5090,5090,2
20231213,130700,350642530,5150,5150,5150,5150,0
20231213,130600,350642530,5150,5150,5150,5150,0
20231213,130500,350642530,5150,5150,5150,5150,0
20231213,130400,350642530,5150,5150,5150,5150,0
20231213,130300,350642530,5150,5100,5150,5100,884
20231213,130200,346133080,5100,5080,5100,5080,1148
20231213,130100,340291790,5080,5070,5080,5070,401
20231213,130000,338258710,5090,5090,5090,5090,0
20231213,125900,338258710,5090,5090,5090,5090,180
20231213,125800,337342510,5090,5090,5090,5090,0
20231213,125700,337342510,5090,5090,5090,5090,0
20231213,125600,337342510,5090,5090,5090,5090,0
20231213,125500,337342510,5090,5090,5090,5090,18
20231213,125400,337250890,5090,5090,5090,5090,18
20231213,125300,337159270,5090,5070,5090,5050,1585
20231213,125200,329143720,5090,5090,5090,5090,12
20231213,125100,329082640,5080,5080,5080,5080,200
20231213,125000,328066640,5090,5090,5090,5090,1
20231213,124900,328061550,5100,5100,5100,5100,0
20231213,124800,328061550,5100,5100,5100,5100,0
20231213,124700,328061550,5100,5100,5100,5100,0
20231213,124600,328061550,5100,5100,5100,5100,0
20231213,124500,328061550,5100,5100,5100,5100,0
20231213,124400,328061550,5100,5100,5100,5100,0
20231213,124300,328061550,5100,5100,5100,5100,0
20231213,124200,328061550,5100,5100,5100,5100,0
20231213,124100,328061550,5100,5100,5100,5100,29
20231213,124000,327913650,5100,5100,5100,5100,0
20231213,123900,327913650,5100,5100,5100,5100,0
20231213,123800,327913650,5100,5100,5100,5100,0
20231213,123700,327913650,5100,5100,5100,5100,0
20231213,123600,327913650,5100,5100,5100,5100,0
20231213,123500,327913650,5100,5100,5100,5100,0
20231213,123400,327913650,5100,5100,5100,5100,0
20231213,123300,327913650,5100,5100,5100,5100,0
20231213,123200,327913650,5100,5100,5100,5100,0
20231213,123100,327913650,5100,5100,5100,5100,0
20231213,123000,327913650,5100,5100,5100,5100,0
20231213,122900,327913650,5100,5100,5100,5100,0
20231213,122800,327913650,5100,5100,5100,5100,0
20231213,122700,327913650,5100,5100,5100,5100,0
20231213,122600,327913650,5100,5100,5100,5100,0
20231213,122500,327913650,5100,5090,5100,5090,301
20231213,122400,326381540,5100,5100,5100,5100,0
20231213,122300,326381540,5100,5100,5100,5100,0
20231213,122200,326381540,5100,5100,5100,5100,0
20231213,122100,326381540,5100,5100,5100,5100,0
20231213,122000,326381540,5100,5100,5100,5100,0
20231213,121900,326381540,5100,5100,5100,5100,0
20231213,121800,326381540,5100,5100,5100,5100,0
20231213,121700,326381540,5100,5100,5100,5100,0
20231213,121600,326381540,5100,5100,5100,5100,0
20231213,121500,326381540,5100,5100,5100,5100,0
20231213,121400,326381540,5100,5100,5100,5100,0
20231213,121300,326381540,5100,5100,5100,5100,0
20231213,121200,326381540,5100,5100,5100,5100,0
20231213,121100,326381540,5100,5100,5100,5100,0
20231213,121000,326381540,5100,5080,5100,5080,1357
20231213,120900,319475290,5080,5080,5080,5080,1
20231213,120800,319470210,5080,5080,5080,5080,0
20231213,120700,319470210,5080,5080,5080,5080,0
20231213,120600,319470210,5080,5080,5080,5080,0
20231213,120500,319470210,5080,5080,5080,5080,0
20231213,120400,319470210,5080,5080,5080,5080,0
20231213,120300,319470210,5080,5080,5080,5080,0
20231213,120200,319470210,5080,5080,5080,5080,0
20231213,120100,319470210,5080,5080,5080,5080,0
20231213,120000,319470210,5080,5080,5080,5080,0
20231213,115900,319470210,5080,5080,5080,5080,10
20231213,115800,319419410,5080,5080,5080,5080,0
20231213,115700,319419410,5080,5070,5080,5070,294
20231213,115600,317928680,5070,5060,5070,5060,348
20231213,115500,316166060,5080,5080,5080,5080,0
20231213,115400,316166060,5080,5080,5080,5080,0
20231213,115300,316166060,5080,5080,5080,5080,0
20231213,115200,316166060,5080,5080,5080,5080,0
20231213,115100,316166060,5080,5080,5080,5080,0
20231213,115000,316166060,5080,5080,5080,5080,0
20231213,114900,316166060,5080,5080,5080,5080,0
20231213,114800,316166060,5080,5080,5080,5080,0
20231213,114700,316166060,5080,5070,5080,5060,554
20231213,114600,313360460,5080,5080,5080,5080,60
20231213,114500,313055660,5080,5080,5080,5080,408
20231213,114400,310983020,5080,5080,5080,5080,0
20231213,114300,310983020,5080,5080,5080,5080,0
20231213,114200,310983020,5080,5080,5080,5080,0
20231213,114100,310983020,5080,5080,5080,5080,0
20231213,114000,310983020,5080,5080,5080,5080,0
20231213,113900,310983020,5080,5080,5080,5080,0
20231213,113800,310983020,5080,5080,5080,5080,0
20231213,113700,310983020,5080,5080,5080,5080,0
20231213,113600,310983020,5080,5080,5080,5080,8
20231213,113500,310942380,5070,5070,5070,5070,0
20231213,113400,310942380,5070,5070,5070,5070,44
20231213,113300,310719300,5080,5080,5080,5080,0
20231213,113200,310719300,5080,5080,5080,5080,132
20231213,113100,310048740,5080,5080,5080,5080,428
20231213,113000,307874500,5080,5080,5080,5080,0
20231213,112900,307874500,5080,5080,5080,5080,0
20231213,112800,307874500,5080,5080,5080,5080,0
20231213,112700,307874500,5080,5070,5080,5070,60
20231213,112600,307570220,5070,5070,5070,5070,426
20231213,112500,305410400,5070,5070,5070,5070,0
20231213,112400,305410400,5070,5070,5070,5070,0
20231213,112300,305410400,5070,5070,5070,5070,0
20231213,112200,305410400,5070,5070,5070,5070,0
20231213,112100,305410400,5070,5070,5070,5070,0
20231213,112000,305410400,5070,5070,5070,5070,0
20231213,111900,305410400,5070,5070,5070,5070,0
20231213,111800,305410400,5070,5070,5070,5070,0
20231213,111700,305410400,5070,5070,5070,5070,0
20231213,111600,305410400,5070,5060,5070,5060,120
20231213,111500,304803190,5070,5070,5070,5070,0
20231213,111400,304803190,5070,5070,5070,5070,0
20231213,111300,304803190,5070,5070,5070,5070,0
20231213,111200,304803190,5070,5070,5070,5070,0
20231213,111100,304803190,5070,5070,5070,5070,0
20231213,111000,304803190,5070,5070,5070,5070,0
20231213,110900,304803190,5070,5070,5070,5070,0
20231213,110800,304803190,5070,5030,5070,5020,1650
20231213,110700,296517680,5030,5040,5040,5030,1620
20231213,110600,288369070,5060,5060,5060,5060,395
20231213,110500,286370370,5070,5070,5070,5070,8
20231213,110400,286329810,5040,5040,5040,5040,189
20231213,110300,285377250,5040,5040,5040,5040,250
20231213,110200,284117250,5040,5050,5050,5040,1100
20231213,110100,278572610,5060,5060,5060,5060,0
20231213,110000,278572610,5060,5060,5060,5060,220
20231213,105900,277459410,5080,5080,5080,5080,0
20231213,105800,277459410,5080,5080,5080,5080,0
20231213,105700,277459410,5080,5070,5080,5070,700
20231213,105600,273903420,5070,5080,5080,5070,76
20231213,105500,273517990,5080,5080,5080,5080,3
20231213,105400,273502750,5080,5080,5080,5080,300
20231213,105300,271978750,5080,5070,5080,5070,606
20231213,105200,268902610,5070,5070,5070,5070,189
20231213,105100,267944380,5070,5060,5070,5060,646
20231213,105000,264669200,5070,5070,5070,5070,159
20231213,104900,263863070,5070,5070,5070,5070,1
20231213,104800,263858000,5060,5060,5060,5060,150
20231213,104700,263099000,5050,5050,5050,5050,820
20231213,104600,258958000,5050,5050,5050,5050,300
20231213,104500,257443000,5050,5030,5050,5020,3639
20231213,104400,239173520,5030,5050,5060,5030,1202
20231213,104300,233127410,5040,5050,5050,5040,347
20231213,104200,231378500,5060,5070,5070,5020,29575
20231213,104100,82689730,5130,5100,5130,5070,1227
20231213,104000,76458750,5100,5240,5240,5100,11901
20231213,103900,15354200,5240,5240,5240,5240,1
20231213,103800,15348960,5240,5250,5250,5240,197
20231213,103700,14314940,5250,5250,5250,5250,0
20231213,103600,14314940,5250,5250,5250,5250,0
20231213,103500,14314940,5250,5250,5250,5250,0
20231213,103400,14314940,5250,5250,5250,5250,0
20231213,103300,14314940,5250,5250,5250,5250,0
20231213,103200,14314940,5250,5250,5250,5250,0
20231213,103100,14314940,5250,5250,5250,5250,1
20231213,103000,14309690,5250,5250,5250,5250,0
20231213,102900,14309690,5250,5250,5250,5250,0
20231213,102800,14309690,5250,5250,5250,5250,167
20231213,102700,13432940,5250,5250,5250,5250,258
20231213,102600,12078440,5250,5240,5250,5240,7
20231213,102500,12041710,5240,5240,5240,5240,232
20231213,102400,10826030,5240,5240,5240,5240,0
20231213,102300,10826030,5240,5240,5240,5240,0
20231213,102200,10826030,5240,5240,5240,5240,0
20231213,102100,10826030,5240,5240,5240,5240,0
20231213,102000,10826030,5240,5240,5240,5240,0
20231213,101900,10826030,5240,5240,5240,5240,0
20231213,101800,10826030,5240,5240,5240,5240,59
20231213,101700,10516870,5240,5240,5240,5240,0
20231213,101600,10516870,5240,5240,5240,5240,0
20231213,101500,10516870,5240,5240,5240,5240,0
20231213,101400,10516870,5240,5240,5240,5240,152
20231213,101300,9720390,5240,5240,5240,5240,0
20231213,101200,9720390,5240,5240,5240,5240,0
20231213,101100,9720390,5240,5240,5240,5240,0
20231213,101000,9720390,5240,5240,5240,5240,0
20231213,100900,9720390,5240,5240,5240,5240,0
20231213,100800,9720390,5240,5240,5240,5240,0
20231213,100700,9720390,5240,5240,5240,5240,0
20231213,100600,9720390,5240,5240,5240,5240,0
20231213,100500,9720390,5240,5240,5240,5240,0
20231213,100400,9720390,5240,5240,5240,5240,0
20231213,100300,9720390,5240,5240,5240,5240,0
20231213,100200,9720390,5240,5240,5240,5240,100
20231213,100100,9196390,5240,5240,5240,5240,100
20231213,100000,8672390,5200,5200,5200,5200,0
20231213,095900,8672390,5200,5200,5200,5200,1
20231213,095800,8667190,5200,5200,5200,5200,0
20231213,095700,8667190,5200,5200,5200,5200,0
20231213,095600,8667190,5200,5200,5200,5200,0
20231213,095500,8667190,5200,5200,5200,5200,0
20231213,095400,8667190,5200,5210,5210,5200,214
20231213,095300,7552400,5240,5240,5240,5240,0
20231213,095200,7552400,5240,5240,5240,5240,0
20231213,095100,7552400,5240,5240,5240,5240,0
20231213,095000,7552400,5240,5240,5240,5240,100
20231213,094900,7028400,5240,5240,5240,5240,100
20231213,094800,6504400,5240,5240,5240,5240,102
20231213,094700,5969920,5240,5240,5240,5240,0
20231213,094600,5969920,5240,5240,5240,5240,0
20231213,094500,5969920,5240,5240,5240,5240,0
20231213,094400,5969920,5240,5240,5240,5240,0
20231213,094300,5969920,5240,5240,5240,5240,100
20231213,094200,5445920,5240,5240,5240,5240,100
20231213,094100,4921920,5240,5240,5240,5240,89
20231213,094000,4455560,5240,5240,5240,5240,0
20231213,093900,4455560,5240,5240,5240,5240,2
20231213,093800,4445080,5240,5240,5240,5240,0
20231213,093700,4445080,5240,5240,5240,5240,9
20231213,093600,4397920,5250,5250,5250,5250,0
20231213,093500,4397920,5250,5250,5250,5250,0
20231213,093400,4397920,5250,5250,5250,5250,0
20231213,093300,4397920,5250,5250,5250,5250,0
20231213,093200,4397920,5250,5250,5250,5250,0
20231213,093100,4397920,5250,5250,5250,5250,0
20231213,093000,4397920,5250,5250,5250,5250,0
20231213,092900,4397920,5250,5250,5250,5250,0
20231213,092800,4397920,5250,5250,5250,5250,0
20231213,092700,4397920,5250,5250,5250,5250,0
20231213,092600,4397920,5250,5250,5250,5250,0
20231213,092500,4397920,5250,5250,5250,5250,0
20231213,092400,4397920,5250,5250,5250,5250,0
20231213,092300,4397920,5250,5250,5250,5250,0
20231213,092200,4397920,5250,5250,5250,5250,0
20231213,092100,4397920,5250,5250,5250,5250,0
20231213,092000,4397920,5250,5250,5250,5250,0
20231213,091900,4397920,5250,5250,5250,5250,0
20231213,091800,4397920,5250,5240,5250,5240,308
20231213,091700,2783920,5250,5250,5250,5250,2
20231213,091600,2773420,5260,5260,5260,5260,0
20231213,091500,2773420,5260,5260,5260,5260,0
20231213,091400,2773420,5260,5260,5260,5260,0
20231213,091300,2773420,5260,5230,5260,5230,10
20231213,091200,2721060,5230,5210,5230,5210,173
20231213,091100,1816570,5220,5220,5220,5220,10
20231213,091000,1764370,5220,5220,5220,5220,1
20231213,090900,1759150,5230,5230,5230,5230,0
20231213,090800,1759150,5230,5230,5230,5230,0
20231213,090700,1759150,5230,5230,5230,5230,36
20231213,090600,1570870,5260,5250,5260,5250,10
20231213,090500,1518330,5240,5240,5240,5240,0
20231213,090400,1518330,5240,5240,5240,5240,19
20231213,090300,1418770,5230,5230,5230,5230,0
20231213,090200,1418770,5230,5230,5230,5230,0
20231213,090100,1418770,5230,5230,5230,5230,19
20231213,090000,1319400,5230,5240,5240,5230,252